Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/16/2024	+0.65 / +1.46%	44.60	46.15	44.60	45.25	45.50	45.25	1,041,900
7/15/2024	+0.10 / +0.22%	44.80	45.90	44.45	44.60	45.08	44.60	642,700
7/12/2024	-0.40 / -0.89%	45.00	45.00	44.05	44.50	44.51	44.50	548,700
7/11/2024	-0.50 / -1.10%	47.00	47.00	43.50	44.90	44.53	44.90	951,700
7/10/2024	+1.45 / +3.30%	46.10	47.00	44.95	45.40	45.99	45.40	2,130,200
7/9/2024	+2.85 / +6.93%	43.95	43.95	43.95	43.95	43.95	43.95	885,200
7/8/2024	+2.65 / +6.89%	39.50	41.10	39.20	41.10	40.76	41.10	900,700
7/5/2024	+0.25 / +0.65%	38.50	39.35	38.20	38.45	38.78	38.45	805,300
7/4/2024	0.00 / 0.00%	38.50	38.70	37.70	38.20	38.22	38.20	506,900
7/3/2024	+1.05 / +2.83%	37.75	38.90	37.20	38.20	38.00	38.20	831,200
7/2/2024	+0.65 / +1.78%	36.50	37.45	36.50	37.15	37.03	37.15	460,100
7/1/2024	-0.10 / -0.27%	36.40	37.75	35.60	36.50	36.27	36.50	388,400
6/28/2024	-1.45 / -3.81%	38.00	38.30	36.60	36.60	37.35	36.60	575,200
6/27/2024	-0.85 / -2.19%	39.00	39.80	38.00	38.05	38.87	38.05	770,500
6/26/2024	+1.35 / +3.60%	37.50	38.90	37.50	38.90	38.35	38.90	1,157,900
6/25/2024	0.00 / 0.00%	37.60	38.20	36.85	37.55	37.37	37.55	672,400
6/24/2024	-2.50 / -6.24%	39.85	40.00	37.50	37.55	38.00	37.55	1,054,600
6/21/2024	+0.05 / +0.13%	40.05	41.40	39.80	40.05	40.43	40.05	795,100
6/20/2024	+1.25 / +3.23%	39.15	40.00	39.05	40.00	39.44	40.00	981,000
6/19/2024	+2.50 / +6.90%	36.70	38.75	36.50	38.75	38.37	38.75	1,888,800
6/18/2024	+1.45 / +4.17%	35.00	36.35	35.00	36.25	35.77	36.25	461,300
6/17/2024	-0.70 / -1.97%	35.10	35.55	34.50	34.80	34.94	34.80	518,200
6/14/2024	-1.50 / -4.05%	37.00	37.35	35.50	35.50	36.48	35.50	745,100
6/13/2024	0.00 / 0.00%	37.50	38.00	36.80	37.00	37.10	37.00	402,800
6/12/2024	+0.35 / +0.91%	38.45	39.00	38.00	39.00	38.47	37.00	478,300
6/11/2024	-0.65 / -1.65%	39.55	39.95	38.50	38.65	39.20	36.67	1,032,200
6/10/2024	-0.05 / -0.13%	39.60	39.70	38.65	39.30	39.07	37.28	513,600
6/7/2024	+1.05 / +2.74%	38.40	40.50	38.40	39.35	39.34	37.33	802,700
6/6/2024	+0.10 / +0.26%	38.20	39.00	38.20	38.30	38.62	36.34	640,300
6/5/2024	-0.25 / -0.65%	39.00	39.00	37.90	38.20	38.31	36.24	439,200

<<Previous 30 days Next 30 days>>

BFC News

30/10	BFC: BOD resolution dated October 29, 2024
22/08	BFC: 2024 AGM resolution
07/08	BFC: Decision on tax penalty
18/07	BFC: BOD resolution dated July 16, 2024
09/07	BFC: BFC signs Auditing Contract

More News

Related Companies

	Volume	Price	Change
AVG	31,900	37.90	13.81%
BT1	100	13.70	0.74%
CPC	0	18.00	0.00%
DCM	6,638,300	37.90	1.34%
DHB	6,700	8.00	0.00%
DOC	0	10.00	0.00%
DPM	5,767,900	35.50	1.87%